Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 123.43 | 123.43 | 120.52 | 121.97 | 68,757 | -0.35(-0.28%) |
Nov 27, 2020 | 123.11 | 123.11 | 121.48 | 122.32 | 25,253 | +1.98(+1.65%) |
Nov 25, 2020 | 120.76 | 121.59 | 119.22 | 120.34 | 54,664 | +4.04(+3.47%) |
Nov 24, 2020 | 117.10 | 117.33 | 115.11 | 116.30 | 50,638 | +5.65(+5.11%) |
Nov 23, 2020 | 111.41 | 111.58 | 109.59 | 110.65 | 29,969 | -1.08(-0.96%) |
Nov 20, 2020 | 112.45 | 112.51 | 111.15 | 111.72 | 15,796 | -0.01(-0.01%) |
Nov 19, 2020 | 111.34 | 112.87 | 111.02 | 111.73 | 46,215 | +0.37(+0.33%) |
Nov 18, 2020 | 113.04 | 113.59 | 111.03 | 111.37 | 74,498 | -5.60(-4.79%) |
Nov 17, 2020 | 117.37 | 118.08 | 116.69 | 116.97 | 12,703 | +0.15(+0.13%) |
Nov 16, 2020 | 115.18 | 116.87 | 114.51 | 116.81 | 34,724 | +4.90(+4.38%) |
Nov 13, 2020 | 111.51 | 113.27 | 111.34 | 111.92 | 66,719 | +1.56(+1.41%) |
Nov 12, 2020 | 111.47 | 112.82 | 110.21 | 110.36 | 47,536 | -0.15(-0.14%) |
Nov 11, 2020 | 111.62 | 111.92 | 110.38 | 110.51 | 82,677 | -0.56(-0.50%) |
Nov 10, 2020 | 110.51 | 112.42 | 109.94 | 111.07 | 39,972 | -1.99(-1.76%) |
Nov 09, 2020 | 113.33 | 115.17 | 112.44 | 113.06 | 52,587 | +2.95(+2.68%) |
Nov 06, 2020 | 109.10 | 110.11 | 108.69 | 110.11 | 61,315 | +1.11(+1.01%) |
Nov 05, 2020 | 110.91 | 111.92 | 109.00 | 109.00 | 28,339 | -1.38(-1.25%) |
Nov 04, 2020 | 109.78 | 112.02 | 109.35 | 110.38 | 51,297 | +1.49(+1.37%) |
Nov 03, 2020 | 109.62 | 110.54 | 108.61 | 108.89 | 88,137 | -0.31(-0.28%) |
Nov 02, 2020 | 110.44 | 110.58 | 108.77 | 109.19 | 17,805 | +1.27(+1.18%) |
Oct 30, 2020 | 107.77 | 108.26 | 106.51 | 107.92 | 20,369 | +0.27(+0.25%) |
Oct 29, 2020 | 107.85 | 108.69 | 107.22 | 107.66 | 19,176 | -1.32(-1.21%) |
Oct 28, 2020 | 110.78 | 112.50 | 108.57 | 108.97 | 129,325 | +1.11(+1.03%) |
Oct 27, 2020 | 110.29 | 110.29 | 107.38 | 107.87 | 68,330 | -1.99(-1.81%) |
Oct 26, 2020 | 110.97 | 110.97 | 109.37 | 109.86 | 49,477 | -5.61(-4.86%) |
Oct 23, 2020 | 116.39 | 116.39 | 114.34 | 115.47 | 67,031 | +0.42(+0.37%) |
Oct 22, 2020 | 117.64 | 117.64 | 114.98 | 115.05 | 33,492 | -1.74(-1.49%) |
Oct 21, 2020 | 117.65 | 117.65 | 116.00 | 116.79 | 28,766 | -2.10(-1.76%) |
Oct 20, 2020 | 118.18 | 119.78 | 118.18 | 118.88 | 49,539 | +4.86(+4.26%) |
Oct 19, 2020 | 114.96 | 115.19 | 113.84 | 114.03 | 17,501 | -1.24(-1.08%) |
Oct 16, 2020 | 115.22 | 117.19 | 115.07 | 115.27 | 35,854 | +0.40(+0.35%) |
Oct 15, 2020 | 114.74 | 115.46 | 114.05 | 114.86 | 42,172 | -1.26(-1.09%) |
Oct 14, 2020 | 117.09 | 117.75 | 115.36 | 116.12 | 70,659 | -1.57(-1.33%) |
Oct 13, 2020 | 118.27 | 118.81 | 117.14 | 117.69 | 26,627 | -0.57(-0.48%) |
Oct 12, 2020 | 119.38 | 119.91 | 118.24 | 118.26 | 39,020 | -1.83(-1.52%) |
Oct 09, 2020 | 121.24 | 121.72 | 119.33 | 120.09 | 50,611 | -0.48(-0.40%) |
Oct 08, 2020 | 120.58 | 120.72 | 119.70 | 120.57 | 20,803 | +0.20(+0.17%) |
Oct 07, 2020 | 120.37 | 120.63 | 119.95 | 120.37 | 9,331 | +2.01(+1.70%) |
Oct 06, 2020 | 120.19 | 120.39 | 118.36 | 118.36 | 11,171 | -2.16(-1.80%) |
Oct 05, 2020 | 119.32 | 120.52 | 119.32 | 120.52 | 17,702 | +4.13(+3.55%) |
Oct 02, 2020 | 115.03 | 116.97 | 115.03 | 116.39 | 12,263 | -0.30(-0.26%) |
Oct 01, 2020 | 116.98 | 117.30 | 116.22 | 116.69 | 19,464 | +0.93(+0.81%) |
Sep 30, 2020 | 114.85 | 116.95 | 114.85 | 115.76 | 31,486 | +1.88(+1.65%) |
Sep 29, 2020 | 114.96 | 115.17 | 113.77 | 113.88 | 27,740 | -2.73(-2.34%) |
Sep 28, 2020 | 117.85 | 117.85 | 116.48 | 116.61 | 13,987 | +0.45(+0.39%) |
Sep 25, 2020 | 114.84 | 116.39 | 114.55 | 116.16 | 10,600 | +0.89(+0.77%) |
Sep 24, 2020 | 114.89 | 115.90 | 114.41 | 115.28 | 19,467 | -0.26(-0.22%) |
Sep 23, 2020 | 117.98 | 118.45 | 115.47 | 115.53 | 31,390 | -3.97(-3.33%) |
Sep 22, 2020 | 119.89 | 120.67 | 119.51 | 119.51 | 21,307 | +1.18(+1.00%) |
Sep 21, 2020 | 118.16 | 118.69 | 117.42 | 118.33 | 20,790 | -1.92(-1.59%) |
Sep 18, 2020 | 120.40 | 120.40 | 119.41 | 120.24 | 8,833 | -0.02(-0.02%) |
Sep 17, 2020 | 118.69 | 121.31 | 118.36 | 120.26 | 13,880 | +0.60(+0.50%) |
Sep 16, 2020 | 121.41 | 121.41 | 119.41 | 119.66 | 12,798 | -2.54(-2.08%) |
Sep 15, 2020 | 123.90 | 124.15 | 121.77 | 122.20 | 22,802 | -0.10(-0.08%) |
Sep 14, 2020 | 122.57 | 123.48 | 122.12 | 122.30 | 32,235 | +5.39(+4.61%) |
Sep 11, 2020 | 117.39 | 118.85 | 116.91 | 116.91 | 25,253 | -0.26(-0.22%) |
Sep 10, 2020 | 120.87 | 120.87 | 117.15 | 117.17 | 24,058 | -4.10(-3.38%) |
Sep 09, 2020 | 122.02 | 122.53 | 120.72 | 121.27 | 24,679 | +0.75(+0.62%) |
Sep 08, 2020 | 121.34 | 122.38 | 120.52 | 120.52 | 23,858 | -0.41(-0.34%) |
Sep 04, 2020 | 121.52 | 122.49 | 118.84 | 120.93 | 32,216 | -0.68(-0.56%) |
Sep 03, 2020 | 122.69 | 124.43 | 120.95 | 121.62 | 56,295 | -5.24(-4.13%) |
Sep 02, 2020 | 126.89 | 127.49 | 126.38 | 126.86 | 41,187 | -2.67(-2.06%) |